Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Merchants Corp (NQ: FRME )

33.04 -0.16 (-0.48%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.628 9.726 9.087 9.140 112,605 -0.37(-3.87%)
Apr 29, 2009 8.847 9.696 8.599 9.508 210,310 +0.78(+8.96%)
Apr 28, 2009 8.561 9.200 8.471 8.726 167,885 +0.04(+0.43%)
Apr 27, 2009 9.034 9.283 8.464 8.689 185,572 -0.53(-5.71%)
Apr 24, 2009 9.072 9.320 8.786 9.215 185,835 +0.23(+2.51%)
Apr 23, 2009 9.207 9.275 8.629 8.989 152,011 -0.23(-2.53%)
Apr 22, 2009 8.944 9.703 8.944 9.222 160,816 +0.08(+0.82%)
Apr 21, 2009 8.441 9.230 8.366 9.147 159,296 +0.69(+8.18%)
Apr 20, 2009 9.290 9.365 8.456 8.456 152,435 -1.13(-11.83%)
Apr 17, 2009 9.546 9.733 9.080 9.591 151,598 +0.10(+1.03%)
Apr 16, 2009 9.350 9.707 8.944 9.493 71,819 +0.27(+2.93%)
Apr 15, 2009 8.997 9.260 8.644 9.222 220,948 +0.17(+1.91%)
Apr 14, 2009 9.794 9.816 8.869 9.050 287,044 -0.89(-8.93%)
Apr 13, 2009 9.553 9.959 9.328 9.936 171,582 +0.21(+2.16%)
Apr 09, 2009 8.508 9.809 8.433 9.726 355,520 +1.47(+17.74%)
Apr 08, 2009 8.741 8.832 8.072 8.260 154,371 -0.43(-4.93%)
Apr 07, 2009 8.929 9.102 8.659 8.689 176,874 -0.42(-4.62%)
Apr 06, 2009 9.298 9.448 9.034 9.110 210,248 -0.31(-3.27%)
Apr 03, 2009 9.200 9.523 8.974 9.418 172,204 +0.17(+1.79%)
Apr 02, 2009 8.689 9.275 8.538 9.252 226,458 +0.78(+9.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.